Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	43.62	43.65	43.10	43.62	79,772	+0.80(+1.87%)
Jul 29, 2010	43.55	43.55	42.65	42.82	55,094	+0.36(+0.85%)
Jul 28, 2010	43.00	43.01	42.46	42.46	70,381	-0.46(-1.07%)
Jul 27, 2010	42.75	43.03	42.56	42.92	74,929	+0.61(+1.44%)
Jul 26, 2010	42.40	42.42	41.93	42.31	189,497	-0.82(-1.90%)
Jul 23, 2010	42.86	43.36	42.54	43.13	97,284	-0.59(-1.35%)
Jul 22, 2010	42.78	43.72	42.78	43.72	90,572	+1.31(+3.09%)
Jul 21, 2010	42.82	42.84	42.23	42.41	179,291	-2.82(-6.23%)
Jul 20, 2010	44.49	45.26	44.39	45.23	43,467	-0.45(-0.99%)
Jul 19, 2010	46.03	46.05	45.52	45.68	33,461	-0.40(-0.87%)
Jul 16, 2010	46.08	46.95	45.96	46.08	35,614	-1.37(-2.89%)
Jul 15, 2010	47.24	47.48	46.88	47.45	64,251	+0.61(+1.30%)
Jul 14, 2010	46.50	46.98	46.36	46.84	51,557	+0.45(+0.97%)
Jul 13, 2010	45.90	46.48	45.76	46.39	386,041	+1.04(+2.29%)
Jul 12, 2010	45.41	45.54	45.29	45.35	259,140	-0.60(-1.31%)
Jul 09, 2010	45.95	46.20	45.66	45.95	517,286	+1.15(+2.57%)
Jul 08, 2010	43.91	45.11	43.68	44.80	323,146	-0.03(-0.07%)
Jul 07, 2010	43.84	44.85	43.76	44.83	88,735	+0.44(+0.99%)
Jul 06, 2010	44.23	44.60	44.09	44.39	67,387	-0.11(-0.25%)
Jul 02, 2010	44.50	44.70	44.03	44.50	145,703	-2.32(-4.96%)
Jul 01, 2010	46.99	47.08	46.36	46.82	42,247	-0.18(-0.38%)
Jun 30, 2010	47.45	47.75	46.99	47.00	251	-0.59(-1.24%)
Jun 29, 2010	48.06	48.07	47.48	47.59	36,056	-0.94(-1.94%)
Jun 25, 2010	48.53	48.53	47.88	48.53	83,160	+0.30(+0.62%)
Jun 24, 2010	48.41	48.64	48.09	48.23	29,142	-0.07(-0.14%)
Jun 23, 2010	48.43	48.56	47.86	48.30	71,625	-0.15(-0.31%)
Jun 22, 2010	48.92	49.60	48.45	48.45	26,664	-0.13(-0.27%)
Jun 21, 2010	49.34	49.45	48.34	48.58	42,931	-0.42(-0.86%)
Jun 18, 2010	49.00	49.46	48.85	49.00	42,028	-0.32(-0.65%)
Jun 17, 2010	49.51	49.53	49.02	49.32	55,752	+0.04(+0.08%)
Jun 16, 2010	48.80	49.58	48.78	49.28	56,360	+0.69(+1.42%)
Jun 15, 2010	48.30	48.71	48.23	48.59	57,408	+1.55(+3.30%)
Jun 14, 2010	47.34	47.56	46.96	47.04	26,570	+0.29(+0.62%)
Jun 11, 2010	46.05	46.76	46.02	46.75	63,402	-0.20(-0.43%)
Jun 10, 2010	46.66	47.02	46.55	46.95	76,737	+1.58(+3.48%)
Jun 09, 2010	45.76	46.15	45.27	45.37	60,419	+0.32(+0.71%)
Jun 08, 2010	45.12	45.21	44.51	45.05	58,705	-0.01(-0.02%)
Jun 07, 2010	45.91	46.14	45.06	45.06	49,466	-0.36(-0.79%)
Jun 04, 2010	45.42	46.35	45.36	45.42	34,296	-1.41(-3.01%)
Jun 03, 2010	47.18	47.18	46.47	46.83	87,921	+0.33(+0.71%)
Jun 02, 2010	45.85	46.58	45.42	46.50	75,000	+1.20(+2.65%)
Jun 01, 2010	45.35	46.11	45.23	45.30	116,137	+0.14(+0.31%)
May 28, 2010	45.16	45.69	44.98	45.16	57,133	+0.16(+0.36%)
May 27, 2010	44.47	45.03	44.20	45.00	46,916	+1.74(+4.02%)
May 26, 2010	43.94	44.08	43.21	43.26	83,475	-0.68(-1.55%)
May 25, 2010	43.44	44.00	43.15	43.94	80,861	-0.30(-0.68%)
May 24, 2010	44.38	44.91	44.22	44.24	89,608	-0.32(-0.72%)
May 21, 2010	44.03	44.84	43.93	44.56	125,524	-0.70(-1.55%)
May 20, 2010	45.27	45.91	45.26	45.26	70,006	-1.45(-3.10%)
May 19, 2010	46.74	46.97	46.32	46.71	50,837	+0.23(+0.49%)
May 18, 2010	47.34	47.46	46.25	46.48	66,545	-0.84(-1.78%)
May 17, 2010	47.29	47.50	46.44	47.32	82,415	-0.23(-0.48%)
May 14, 2010	47.55	48.46	47.16	47.55	51,216	-0.94(-1.94%)
May 13, 2010	49.03	49.19	48.44	48.49	43,785	-0.25(-0.51%)
May 12, 2010	48.64	49.06	48.54	48.74	72,914	+0.64(+1.33%)
May 11, 2010	48.44	48.57	47.98	48.10	79,767	-0.38(-0.78%)
May 10, 2010	48.40	48.55	48.19	48.48	82,005	+1.43(+3.04%)
May 07, 2010	47.28	47.80	46.61	47.05	248,155	-1.93(-3.94%)
May 06, 2010	50.15	50.41	47.15	48.98	180,713	-1.59(-3.14%)
May 05, 2010	50.46	50.59	49.88	50.57	111,106	-0.53(-1.04%)
May 04, 2010	51.90	51.90	50.90	51.10	53,711	-0.95(-1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.